Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.25	16.35	15.91	16.00	4,446,567	-0.19(-1.14%)
Jan 28, 2011	16.63	16.73	16.12	16.18	5,734,131	-0.42(-2.51%)
Jan 27, 2011	16.18	16.68	16.18	16.60	5,793,141	+0.35(+2.18%)
Jan 26, 2011	16.11	16.53	16.09	16.25	5,157,763	+0.17(+1.05%)
Jan 25, 2011	15.95	16.20	15.91	16.08	4,064,578	+0.11(+0.68%)
Jan 24, 2011	15.92	15.98	15.71	15.97	3,442,687	+0.08(+0.49%)
Jan 21, 2011	15.91	16.01	15.81	15.89	4,344,984	+0.12(+0.73%)
Jan 20, 2011	15.47	15.86	15.46	15.78	4,688,384	+0.32(+2.04%)
Jan 19, 2011	15.59	15.59	15.30	15.46	3,693,456	-0.12(-0.74%)
Jan 18, 2011	15.58	15.63	15.51	15.57	1,761,283	-0.03(-0.20%)
Jan 14, 2011	15.61	15.63	15.52	15.61	2,786,164	+0.01(+0.05%)
Jan 13, 2011	15.54	15.66	15.49	15.60	3,424,779	+0.08(+0.55%)
Jan 12, 2011	15.67	15.68	15.45	15.51	4,164,264	-0.05(-0.30%)
Jan 11, 2011	15.27	15.65	15.25	15.56	4,807,955	+0.32(+2.07%)
Jan 10, 2011	15.80	15.84	15.08	15.24	5,549,378	+0.11(+0.71%)
Jan 07, 2011	15.06	15.14	14.94	15.14	4,155,242	+0.08(+0.56%)
Jan 06, 2011	15.14	15.14	14.97	15.05	2,874,047	-0.09(-0.61%)
Jan 05, 2011	15.21	15.25	15.09	15.14	3,276,712	-0.15(-1.01%)
Jan 04, 2011	15.31	15.34	15.14	15.30	2,475,291	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.